Options Chain for MATTEL INC COM (MAT) - $19.49 as of 7/18/2025 3:17:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.40 | 19.90 | 18.65 | % | 18.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 2.00 | 16.40 | 18.90 | 17.65 | % | 8.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3.00 | 15.40 | 17.90 | 16.65 | % | 5.55 | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4.00 | 14.40 | 16.90 | 15.65 | % | 3.91 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5.00 | 14.10 | 15.90 | 15.00 | % | 3.00 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6.00 | 13.10 | 14.90 | 14.00 | % | 2.33 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 7.00 | 12.10 | 13.90 | 13.00 | % | 1.86 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 8.00 | 11.30 | 12.90 | 12.10 | % | 1.51 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 9.00 | 10.30 | 11.10 | 10.70 | % | 1.19 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 10.00 | 9.30 | 9.70 | 9.50 | % | 0.95 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 11.00 | 8.00 | 9.00 | 8.50 | 9.02 | 0.00 | 0.00% | 0.77 | 0 | 6 | 1.91 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/18/2025 4:00:04 PM EST |
| 12.00 | 7.10 | 8.10 | 7.60 | % | 0.63 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 13.00 | 6.40 | 6.90 | 6.65 | % | 0.51 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 14.00 | 5.40 | 5.60 | 5.50 | 6.70 | 0.00 | 0.00% | 0.39 | 0 | 12 | 0.84 | 0.99 | 0.01 | 0.00 | 7/2/2025 | 7/18/2025 4:00:04 PM EST |
| 15.00 | 4.40 | 4.60 | 4.50 | 5.12 | 0.00 | 0.00% | 0.30 | 0 | 29 | 0.58 | 0.97 | 0.02 | 0.00 | 5/20/2025 | 7/18/2025 4:00:04 PM EST |
| 16.00 | 3.50 | 3.70 | 3.60 | 3.41 | -0.34 | -9.07% | 0.23 | 4 | 62 | 0.65 | 0.93 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 17.00 | 2.60 | 2.80 | 2.70 | 2.55 | -0.28 | -9.90% | 0.16 | 25 | 320 | 0.52 | 0.85 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 18.00 | 1.60 | 2.00 | 1.80 | 2.39 | 0.00 | 0.00% | 0.10 | 0 | 139 | 0.45 | 0.74 | 0.13 | -0.02 | 7/8/2025 | 7/18/2025 4:00:04 PM EST |
| 19.00 | 1.15 | 1.30 | 1.23 | 1.22 | -0.12 | -8.96% | 0.06 | 6 | 126 | 0.48 | 0.59 | 0.16 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 20.00 | 0.70 | 0.75 | 0.73 | 0.70 | -0.03 | -4.11% | 0.04 | 1,784 | 335 | 0.46 | 0.42 | 0.17 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 21.00 | 0.30 | 0.50 | 0.40 | 0.32 | -0.13 | -28.89% | 0.02 | 27 | 121 | 0.45 | 0.27 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 6 | 47 | 0.43 | 0.15 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 706 | 0.54 | 0.08 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.04 | 0.04 | 0.00 | 6/27/2025 | 7/18/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.02 | 0.02 | 0.00 | 5/12/2025 | 7/18/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 686 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/18/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/18/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/18/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.18 | -0.01 | 0.01 | 0.00 | 5/15/2025 | 7/18/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.71 | -0.03 | 0.02 | 0.00 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.53 | -0.07 | 0.05 | -0.01 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 17.00 | 0.05 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.45 | -0.15 | 0.09 | -0.01 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 18.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.07 | +18.43% | 0.03 | 1 | 689 | 0.48 | -0.26 | 0.13 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 19.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.10 | +15.39% | 0.04 | 17 | 371 | 0.45 | -0.41 | 0.16 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 20.00 | 1.20 | 1.40 | 1.30 | 1.35 | +0.22 | +19.47% | 0.07 | 16 | 186 | 0.45 | -0.58 | 0.17 | -0.02 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 21.00 | 1.80 | 2.20 | 2.00 | 1.49 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.45 | -0.73 | 0.15 | -0.01 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 22.00 | 2.70 | 2.95 | 2.83 | 2.85 | +0.25 | +9.62% | 0.13 | 4 | 2 | 0.53 | -0.85 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 23.00 | 3.50 | 3.80 | 3.65 | % | 0.16 | 0 | 0 | 0.74 | -0.92 | 0.06 | -0.01 | 7/18/2025 4:00:04 PM EST | |||
| 24.00 | 4.60 | 4.80 | 4.70 | 4.51 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.61 | -0.96 | 0.04 | 0.00 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 25.00 | 5.30 | 6.00 | 5.65 | 5.34 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.69 | -0.98 | 0.02 | 0.00 | 5/14/2025 | 7/18/2025 4:00:04 PM EST |
| 26.00 | 6.20 | 7.00 | 6.60 | % | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 27.00 | 7.50 | 8.10 | 7.80 | 9.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/18/2025 4:00:04 PM EST |
| 28.00 | 8.20 | 9.10 | 8.65 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 29.00 | 9.50 | 10.20 | 9.85 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST | |||
| 30.00 | 10.50 | 11.00 | 10.75 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:04 PM EST |